Alpaca Finance Historical Data

ALPACA Page 28
Download
Date Close Price change Market cap Trading volume
Dec 26, 2022 $0.253
-0.43%
$38.67 million $1.5 million
Dec 25, 2022 $0.254
+1.02%
$38.84 million $2.02 million
Dec 24, 2022 $0.251
+0.14%
$38.44 million $1.17 million
Dec 23, 2022 $0.251
-0.73%
$38.4 million $1.13 million
Dec 22, 2022 $0.252
-1.73%
$38.66 million $1.59 million
Dec 21, 2022 $0.257
-0.53%
$39.34 million $1.44 million
Dec 20, 2022 $0.258
+2.93%
$39.55 million $1.47 million
Dec 19, 2022 $0.251
-0.65%
$38.42 million $2.27 million
Dec 18, 2022 $0.253
+0.17%
$38.67 million $3.19 million
Dec 17, 2022 $0.252
+3.03%
$38.58 million $8.19 million
Dec 16, 2022 $0.245
-1.08%
$37.45 million $3.87 million
Dec 15, 2022 $0.247
-3.34%
$37.85 million $3.91 million
Dec 14, 2022 $0.256
+0.03%
$39.15 million $1.42 million
Dec 13, 2022 $0.256
-1.61%
$39.13 million $2.37 million
Dec 12, 2022 $0.26
-3.04%
$39.77 million $2 million
Dec 11, 2022 $0.268
+0.20%
$41.05 million $1.43 million
Dec 10, 2022 $0.268
-3.43%
$40.96 million $2.19 million
Dec 9, 2022 $0.277
+1.10%
$42.41 million $1.23 million
Dec 8, 2022 $0.274
+1.50%
$41.96 million $1.63 million
Dec 7, 2022 $0.27
-3.11%
$41.34 million $1.66 million
Dec 6, 2022 $0.279
-1.65%
$42.68 million $2.26 million
Dec 5, 2022 $0.283
+4.40%
$43.39 million $9.4 million
Dec 4, 2022 $0.271
-2.06%
$41.56 million $2.77 million
Dec 3, 2022 $0.274
+5.86%
$41.95 million $9.04 million
Dec 2, 2022 $0.259
-1.00%
$39.63 million $2.26 million
Dec 1, 2022 $0.262
+1.06%
$40.06 million $10.65 million
Nov 30, 2022 $0.258
+5.79%
$39.56 million $24.14 million
Nov 29, 2022 $0.244
+2.95%
$37.4 million $1.3 million
Nov 28, 2022 $0.237
-1.37%
$36.32 million $1.11 million
Nov 27, 2022 $0.24
-0.41%
$36.83 million $1.78 million
Nov 26, 2022 $0.241
+2.20%
$36.99 million $950,440
Nov 25, 2022 $0.236
-0.93%
$42.85 million $1.17 million
Nov 24, 2022 $0.238
+0.74%
$36.53 million $1.35 million
Nov 23, 2022 $0.237
+5.92%
$36.24 million $2.9 million
Nov 22, 2022 $0.223
+3.91%
$34.21 million $1.18 million
Nov 21, 2022 $0.215
-5.45%
$32.96 million $1.48 million
Nov 20, 2022 $0.228
+1.47%
$34.99 million $1.64 million
Nov 19, 2022 $0.225
+0.13%
$34.47 million $756,596
Nov 18, 2022 $0.225
-0.18%
$34.42 million $745,274
Nov 17, 2022 $0.225
-0.79%
$34.48 million $1.24 million
Nov 16, 2022 $0.227
-1.29%
$41.11 million $1.1 million
Nov 15, 2022 $0.23
+1.60%
$41.66 million $1.62 million
Nov 14, 2022 $0.226
-1.57%
$41.03 million $2.13 million
Nov 13, 2022 $0.23
-1.92%
$41.66 million $2.02 million
Nov 12, 2022 $0.234
+1.33%
$42.46 million $1.52 million
Nov 11, 2022 $0.231
-6.37%
$41.93 million $2.37 million
Nov 10, 2022 $0.247
+7.17%
$44.78 million $4.25 million
Nov 9, 2022 $0.23
-11.50%
$41.73 million $5.17 million
Nov 8, 2022 $0.26
-12.33%
$47.16 million $8.46 million
Nov 7, 2022 $0.297
-0.91%
$53.8 million $1.35 million